Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.5600 | 0.6400 | 0.5600 | 0.6400 | 114,193 | +0.10(+18.52%) |
May 30, 2022 | 0.5800 | 0.5800 | 0.5100 | 0.5400 | 34,787 | -0.02(-3.57%) |
May 27, 2022 | 0.4450 | 0.5600 | 0.4350 | 0.5600 | 148,086 | +0.16(+40.00%) |
May 26, 2022 | 0.4050 | 0.4550 | 0.3900 | 0.4000 | 310,472 | -0.03(-6.98%) |
May 25, 2022 | 0.4600 | 0.4650 | 0.4000 | 0.4300 | 78,079 | +0.03(+7.50%) |
May 24, 2022 | 0.5200 | 0.5200 | 0.4000 | 0.4000 | 710,379 | -0.04(-10.11%) |
May 20, 2022 | 0.4450 | 0 | -0.05(-10.10%) | |||
May 19, 2022 | 0.5500 | 0.5600 | 0.4950 | 0.4950 | 168,685 | -0.01(-1.00%) |
May 18, 2022 | 0.5800 | 0.5800 | 0.5000 | 0.5000 | 167,780 | -0.07(-12.28%) |
May 17, 2022 | 0.6500 | 0.6500 | 0.5700 | 0.5700 | 102,402 | -0.03(-5.00%) |
May 16, 2022 | 0.6300 | 0.6600 | 0.6000 | 0.6000 | 192,650 | +0.03(+5.26%) |
May 13, 2022 | 0.5600 | 0.6400 | 0.5500 | 0.5700 | 152,495 | +0.07(+14.00%) |
May 12, 2022 | 0.5200 | 0.6000 | 0.5000 | 0.5000 | 343,783 | -0.02(-3.85%) |
May 11, 2022 | 0.6700 | 0.6700 | 0.5000 | 0.5200 | 91,770 | -0.08(-13.33%) |
May 10, 2022 | 0.6600 | 0.6600 | 0.5200 | 0.6000 | 375,769 | -0.06(-9.09%) |
May 09, 2022 | 0.6700 | 0.7000 | 0.6400 | 0.6600 | 133,300 | -0.03(-4.35%) |
May 06, 2022 | 0.7200 | 0.7400 | 0.6900 | 0.6900 | 92,802 | -0.03(-4.17%) |
May 05, 2022 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | 140,521 | +0.00(+0.00%) |
May 04, 2022 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 163,306 | -0.03(-4.00%) |
May 03, 2022 | 0.7200 | 0.7700 | 0.7200 | 0.7500 | 152,311 | +0.01(+1.35%) |
May 02, 2022 | 0.7900 | 0.8000 | 0.7400 | 0.7400 | 151,073 | -0.05(-6.33%) |
Apr 29, 2022 | 0.7500 | 0.8000 | 0.7300 | 0.7900 | 187,824 | +0.07(+9.72%) |
Apr 28, 2022 | 0.7600 | 0.8200 | 0.7200 | 0.7200 | 308,795 | -0.03(-4.00%) |
Apr 27, 2022 | 0.7900 | 0.8200 | 0.7500 | 0.7500 | 143,915 | -0.04(-5.06%) |
Apr 26, 2022 | 0.8000 | 0.8400 | 0.7900 | 0.7900 | 153,922 | -0.01(-1.25%) |
Apr 25, 2022 | 0.8400 | 0.8700 | 0.8000 | 0.8000 | 207,269 | -0.05(-5.88%) |
Apr 22, 2022 | 0.8800 | 0.9400 | 0.8400 | 0.8500 | 150,452 | -0.03(-3.41%) |
Apr 21, 2022 | 0.8600 | 0.9500 | 0.8800 | 0.8800 | 191,902 | +0.03(+3.53%) |
Apr 20, 2022 | 0.8800 | 0.9400 | 0.8500 | 0.8500 | 110,697 | -0.03(-3.41%) |
Apr 19, 2022 | 0.8600 | 0.9200 | 0.8600 | 0.8800 | 112,572 | +0.00(+0.00%) |
Apr 18, 2022 | 0.8900 | 0.9400 | 0.8500 | 0.8800 | 114,962 | -0.01(-1.12%) |
Apr 14, 2022 | 0.8900 | 0 | -0.02(-2.20%) | |||
Apr 13, 2022 | 0.9100 | 0.9500 | 0.8800 | 0.9100 | 113,842 | +0.00(+0.00%) |
Apr 12, 2022 | 0.8600 | 0.9400 | 0.8600 | 0.9100 | 138,627 | +0.05(+5.81%) |
Apr 11, 2022 | 0.8900 | 0.9200 | 0.8400 | 0.8600 | 80,788 | -0.03(-3.37%) |
Apr 08, 2022 | 0.8800 | 0.9000 | 0.8600 | 0.8900 | 176,969 | +0.01(+1.14%) |
Apr 07, 2022 | 0.9200 | 0.9200 | 0.8200 | 0.8800 | 151,287 | -0.01(-1.12%) |
Apr 06, 2022 | 0.9300 | 0.9500 | 0.8600 | 0.8900 | 382,429 | -0.04(-4.30%) |
Apr 05, 2022 | 0.9500 | 0.9800 | 0.9300 | 0.9300 | 107,551 | -0.03(-3.12%) |
Apr 04, 2022 | 0.9700 | 0.9800 | 0.9000 | 0.9600 | 127,521 | +0.00(+0.00%) |
Apr 01, 2022 | 1.000 | 1.000 | 0.8800 | 0.9600 | 299,338 | -0.05(-4.95%) |
Mar 31, 2022 | 0.9700 | 1.010 | 0.9700 | 1.010 | 57,607 | +0.04(+4.12%) |
Mar 30, 2022 | 1.000 | 1.030 | 0.9700 | 0.9700 | 135,162 | -0.05(-4.90%) |
Mar 29, 2022 | 1.000 | 1.060 | 0.9900 | 1.020 | 177,591 | +0.02(+2.00%) |
Mar 28, 2022 | 1.000 | 1.090 | 0.9900 | 1.000 | 179,449 | -0.05(-4.76%) |
Mar 25, 2022 | 1.090 | 1.110 | 1.030 | 1.050 | 113,299 | -0.04(-3.67%) |
Mar 24, 2022 | 1.140 | 1.140 | 1.060 | 1.090 | 72,788 | -0.05(-4.39%) |
Mar 23, 2022 | 1.250 | 1.250 | 1.100 | 1.140 | 81,299 | -0.05(-4.20%) |
Mar 22, 2022 | 1.130 | 1.200 | 1.130 | 1.190 | 112,663 | +0.06(+5.31%) |
Mar 21, 2022 | 1.080 | 1.140 | 1.050 | 1.130 | 131,702 | +0.05(+4.63%) |
Mar 18, 2022 | 1.100 | 1.140 | 1.040 | 1.080 | 102,096 | +0.05(+4.85%) |
Mar 17, 2022 | 1.150 | 1.150 | 1.010 | 1.030 | 160,105 | -0.02(-1.90%) |
Mar 16, 2022 | 1.070 | 1.070 | 1.030 | 1.050 | 49,370 | +0.03(+2.94%) |
Mar 15, 2022 | 1.020 | 1.070 | 1.010 | 1.020 | 38,573 | +0.00(+0.00%) |
Mar 14, 2022 | 1.140 | 1.130 | 1.000 | 1.020 | 241,051 | -0.12(-10.53%) |
Mar 11, 2022 | 1.120 | 1.200 | 1.100 | 1.140 | 69,540 | +0.02(+1.79%) |
Mar 10, 2022 | 1.180 | 1.210 | 1.120 | 1.120 | 51,176 | -0.06(-5.08%) |
Mar 09, 2022 | 1.100 | 1.240 | 1.100 | 1.180 | 66,204 | +0.02(+1.72%) |
Mar 08, 2022 | 1.190 | 1.230 | 1.160 | 1.160 | 36,265 | -0.03(-2.52%) |
Mar 07, 2022 | 1.270 | 1.230 | 1.130 | 1.190 | 67,225 | -0.08(-6.30%) |
Mar 04, 2022 | 1.260 | 1.320 | 1.240 | 1.270 | 26,832 | +0.02(+1.60%) |
Mar 03, 2022 | 1.300 | 1.330 | 1.250 | 1.250 | 68,663 | -0.05(-3.85%) |
Mar 02, 2022 | 1.400 | 1.400 | 1.300 | 1.300 | 57,330 | -0.10(-7.14%) |